Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.870 | 5.982 | 5.870 | 5.973 | 1,188,555 | +0.10(+1.75%) |
Aug 30, 2005 | 5.881 | 5.909 | 5.836 | 5.870 | 1,041,721 | -0.01(-0.19%) |
Aug 29, 2005 | 5.832 | 5.881 | 5.811 | 5.881 | 1,718,226 | +0.04(+0.64%) |
Aug 26, 2005 | 5.686 | 5.862 | 5.671 | 5.843 | 2,719,902 | +0.16(+2.90%) |
Aug 25, 2005 | 5.679 | 5.718 | 5.630 | 5.679 | 2,335,997 | -0.01(-0.10%) |
Aug 24, 2005 | 5.675 | 5.712 | 5.650 | 5.684 | 1,383,978 | +0.02(+0.33%) |
Aug 23, 2005 | 5.708 | 5.716 | 5.660 | 5.665 | 1,480,088 | -0.04(-0.62%) |
Aug 22, 2005 | 5.679 | 5.722 | 5.667 | 5.701 | 1,176,275 | +0.03(+0.46%) |
Aug 19, 2005 | 5.675 | 5.695 | 5.675 | 5.675 | 468,801 | -0.01(-0.10%) |
Aug 18, 2005 | 5.675 | 5.699 | 5.656 | 5.680 | 531,272 | +0.00(+0.03%) |
Aug 17, 2005 | 5.673 | 5.708 | 5.669 | 5.679 | 858,579 | +0.03(+0.46%) |
Aug 16, 2005 | 5.712 | 5.712 | 5.639 | 5.652 | 719,754 | -0.05(-0.82%) |
Aug 15, 2005 | 5.742 | 5.768 | 5.684 | 5.699 | 976,046 | -0.02(-0.43%) |
Aug 12, 2005 | 5.677 | 5.729 | 5.656 | 5.723 | 847,366 | +0.04(+0.66%) |
Aug 11, 2005 | 5.656 | 5.710 | 5.647 | 5.686 | 995,268 | +0.01(+0.26%) |
Aug 10, 2005 | 5.669 | 5.723 | 5.639 | 5.671 | 1,127,152 | +0.00(+0.03%) |
Aug 09, 2005 | 5.705 | 5.705 | 5.654 | 5.669 | 954,688 | -0.01(-0.10%) |
Aug 08, 2005 | 5.694 | 5.694 | 5.658 | 5.675 | 976,580 | -0.01(-0.20%) |
Aug 05, 2005 | 5.772 | 5.778 | 5.673 | 5.686 | 809,990 | -0.11(-1.91%) |
Aug 04, 2005 | 5.778 | 5.806 | 5.692 | 5.797 | 1,241,416 | -0.00(-0.03%) |
Aug 03, 2005 | 5.808 | 5.855 | 5.765 | 5.798 | 1,295,344 | -0.02(-0.42%) |
Aug 02, 2005 | 5.845 | 5.886 | 5.802 | 5.823 | 1,626,922 | -0.00(-0.06%) |
Aug 01, 2005 | 5.787 | 5.952 | 5.761 | 5.826 | 3,305,637 | +0.28(+5.07%) |
Jul 29, 2005 | 5.544 | 5.553 | 5.525 | 5.546 | 982,987 | +0.00(+0.03%) |
Jul 28, 2005 | 5.553 | 5.566 | 5.527 | 5.544 | 1,668,569 | +0.00(+0.07%) |
Jul 27, 2005 | 5.572 | 5.581 | 5.534 | 5.540 | 952,019 | -0.03(-0.60%) |
Jul 26, 2005 | 5.624 | 5.645 | 5.562 | 5.574 | 1,617,311 | -0.04(-0.70%) |
Jul 25, 2005 | 5.632 | 5.632 | 5.600 | 5.613 | 1,467,807 | -0.01(-0.10%) |
Jul 22, 2005 | 5.605 | 5.635 | 5.598 | 5.619 | 1,103,124 | +0.02(+0.40%) |
Jul 21, 2005 | 5.645 | 5.650 | 5.576 | 5.596 | 1,448,585 | -0.05(-0.93%) |
Jul 20, 2005 | 5.647 | 5.658 | 5.594 | 5.649 | 879,937 | -0.04(-0.76%) |
Jul 19, 2005 | 5.669 | 5.692 | 5.620 | 5.692 | 1,059,875 | +0.04(+0.70%) |
Jul 18, 2005 | 5.665 | 5.675 | 5.581 | 5.652 | 1,333,254 | -0.01(-0.23%) |
Jul 15, 2005 | 5.617 | 5.679 | 5.600 | 5.665 | 1,146,374 | +0.05(+0.83%) |
Jul 14, 2005 | 5.581 | 5.637 | 5.536 | 5.619 | 2,048,202 | +0.11(+2.01%) |
Jul 13, 2005 | 5.562 | 5.590 | 5.491 | 5.508 | 1,035,314 | -0.06(-1.11%) |
Jul 12, 2005 | 5.570 | 5.611 | 5.557 | 5.570 | 746,985 | -0.01(-0.10%) |
Jul 11, 2005 | 5.536 | 5.604 | 5.525 | 5.576 | 807,854 | +0.01(+0.24%) |
Jul 08, 2005 | 5.501 | 5.589 | 5.499 | 5.562 | 740,044 | +0.07(+1.23%) |
Jul 07, 2005 | 5.478 | 5.547 | 5.461 | 5.495 | 1,434,703 | -0.00(-0.03%) |
Jul 06, 2005 | 5.600 | 5.607 | 5.493 | 5.497 | 2,031,650 | -0.12(-2.20%) |
Jul 05, 2005 | 5.562 | 5.634 | 5.544 | 5.620 | 932,797 | +0.04(+0.67%) |
Jul 01, 2005 | 5.499 | 5.589 | 5.482 | 5.583 | 1,058,273 | +0.09(+1.64%) |
Jun 30, 2005 | 5.577 | 5.577 | 5.493 | 5.493 | 1,920,056 | -0.08(-1.51%) |
Jun 29, 2005 | 5.594 | 5.607 | 5.562 | 5.577 | 926,389 | -0.01(-0.17%) |
Jun 28, 2005 | 5.551 | 5.604 | 5.519 | 5.587 | 1,207,777 | +0.05(+0.91%) |
Jun 27, 2005 | 5.615 | 5.615 | 5.525 | 5.536 | 1,047,060 | -0.08(-1.50%) |
Jun 24, 2005 | 5.630 | 5.656 | 5.600 | 5.620 | 787,564 | -0.01(-0.10%) |
Jun 23, 2005 | 5.665 | 5.665 | 5.602 | 5.626 | 1,067,884 | -0.04(-0.69%) |
Jun 22, 2005 | 5.705 | 5.729 | 5.637 | 5.665 | 770,478 | -0.02(-0.40%) |
Jun 21, 2005 | 5.708 | 5.738 | 5.675 | 5.688 | 1,572,460 | -0.02(-0.30%) |
Jun 20, 2005 | 5.699 | 5.735 | 5.697 | 5.705 | 2,227,073 | -0.03(-0.59%) |
Jun 17, 2005 | 5.793 | 5.797 | 5.727 | 5.738 | 2,708,689 | -0.02(-0.42%) |
Jun 16, 2005 | 5.759 | 5.774 | 5.722 | 5.763 | 683,980 | +0.01(+0.10%) |
Jun 15, 2005 | 5.744 | 5.772 | 5.720 | 5.757 | 1,189,623 | +0.03(+0.56%) |
Jun 14, 2005 | 5.707 | 5.738 | 5.697 | 5.725 | 1,505,183 | +0.01(+0.10%) |
Jun 13, 2005 | 5.714 | 5.753 | 5.705 | 5.720 | 2,106,936 | -0.02(-0.29%) |
Jun 10, 2005 | 5.770 | 5.770 | 5.722 | 5.737 | 1,893,359 | -0.00(-0.03%) |
Jun 09, 2005 | 5.750 | 5.752 | 5.701 | 5.738 | 2,678,788 | +0.01(+0.20%) |
Jun 08, 2005 | 5.755 | 5.768 | 5.710 | 5.727 | 2,919,062 | -0.00(-0.07%) |
Jun 07, 2005 | 5.677 | 5.776 | 5.673 | 5.731 | 3,730,121 | +0.06(+0.99%) |
Jun 06, 2005 | 5.617 | 5.819 | 5.590 | 5.675 | 4,180,768 | +0.03(+0.50%) |
Jun 03, 2005 | 5.673 | 5.673 | 5.609 | 5.647 | 2,528,217 | -0.04(-0.76%) |
Jun 02, 2005 | 5.662 | 5.699 | 5.609 | 5.690 | 2,614,715 | +0.04(+0.73%) |